AGC(5201)の株価時系列情報
AGC(5201)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 797 | 797 | 784 | 796 | 3,696,000 |
2016/12/29 | 802 | 805 | 793 | 799 | 4,002,000 |
2016/12/28 | 807 | 809 | 799 | 808 | 3,475,000 |
2016/12/27 | 817 | 825 | 817 | 818 | 3,302,000 |
2016/12/26 | 817 | 821 | 811 | 814 | 3,942,000 |
2016/12/22 | 819 | 833 | 817 | 830 | 4,951,000 |
2016/12/21 | 821 | 825 | 813 | 817 | 6,675,000 |
2016/12/20 | 834 | 834 | 811 | 820 | 9,217,000 |
2016/12/19 | 834 | 844 | 831 | 842 | 6,643,000 |
2016/12/16 | 830 | 837 | 829 | 835 | 6,589,000 |
2016/12/15 | 815 | 827 | 812 | 824 | 6,450,000 |
2016/12/14 | 805 | 813 | 802 | 810 | 4,592,000 |
2016/12/13 | 795 | 811 | 788 | 810 | 5,196,000 |
2016/12/12 | 815 | 815 | 794 | 806 | 5,113,000 |
2016/12/09 | 813 | 818 | 806 | 809 | 6,635,000 |
2016/12/08 | 800 | 827 | 787 | 801 | 8,452,000 |
2016/12/07 | 775 | 787 | 772 | 786 | 4,510,000 |
2016/12/06 | 760 | 783 | 758 | 774 | 10,644,000 |
2016/12/05 | 745 | 747 | 739 | 743 | 2,820,000 |
2016/12/02 | 746 | 748 | 739 | 745 | 3,554,000 |
2016/12/01 | 749 | 758 | 743 | 744 | 5,838,000 |
2016/11/30 | 726 | 743 | 723 | 743 | 8,237,000 |
2016/11/29 | 716 | 721 | 712 | 716 | 4,142,000 |
2016/11/28 | 710 | 717 | 708 | 715 | 6,364,000 |
2016/11/25 | 730 | 737 | 711 | 712 | 10,036,000 |
2016/11/24 | 737 | 739 | 726 | 727 | 5,158,000 |
2016/11/22 | 731 | 733 | 727 | 733 | 3,242,000 |
2016/11/21 | 725 | 729 | 723 | 728 | 3,338,000 |
2016/11/18 | 722 | 724 | 720 | 722 | 4,142,000 |
2016/11/17 | 713 | 717 | 709 | 713 | 3,571,000 |
2016/11/16 | 725 | 725 | 716 | 719 | 3,964,000 |
2016/11/15 | 723 | 725 | 715 | 720 | 2,950,000 |
2016/11/14 | 715 | 725 | 711 | 720 | 3,620,000 |
2016/11/11 | 720 | 725 | 706 | 708 | 7,232,000 |
2016/11/10 | 714 | 718 | 705 | 715 | 5,836,000 |
2016/11/09 | 712 | 713 | 664 | 671 | 6,912,000 |
2016/11/08 | 706 | 712 | 702 | 711 | 3,023,000 |
2016/11/07 | 703 | 710 | 701 | 708 | 3,844,000 |
2016/11/04 | 692 | 695 | 682 | 693 | 5,792,000 |
2016/11/02 | 696 | 706 | 691 | 698 | 5,291,000 |
2016/11/01 | 726 | 727 | 701 | 707 | 6,934,000 |
2016/10/31 | 728 | 735 | 724 | 735 | 3,926,000 |
2016/10/28 | 730 | 733 | 716 | 730 | 8,159,000 |
2016/10/27 | 730 | 733 | 720 | 728 | 4,852,000 |
2016/10/26 | 723 | 726 | 712 | 725 | 4,962,000 |
2016/10/25 | 716 | 730 | 716 | 722 | 6,967,000 |
2016/10/24 | 702 | 715 | 701 | 714 | 5,875,000 |
2016/10/21 | 700 | 702 | 693 | 695 | 6,152,000 |
2016/10/20 | 691 | 702 | 690 | 701 | 6,316,000 |
2016/10/19 | 687 | 690 | 680 | 689 | 4,957,000 |
2016/10/18 | 675 | 689 | 673 | 684 | 4,168,000 |
2016/10/17 | 664 | 674 | 663 | 674 | 3,344,000 |
2016/10/14 | 666 | 668 | 656 | 663 | 3,285,000 |
2016/10/13 | 663 | 667 | 658 | 661 | 3,481,000 |
2016/10/12 | 657 | 665 | 656 | 661 | 2,580,000 |
2016/10/11 | 665 | 670 | 661 | 665 | 2,983,000 |
2016/10/07 | 666 | 668 | 658 | 664 | 4,116,000 |
2016/10/06 | 667 | 670 | 665 | 667 | 3,241,000 |
2016/10/05 | 667 | 670 | 662 | 664 | 2,985,000 |
2016/10/04 | 659 | 668 | 655 | 666 | 4,134,000 |
2016/10/03 | 659 | 661 | 652 | 654 | 3,379,000 |
2016/09/30 | 646 | 656 | 641 | 650 | 4,691,000 |
2016/09/29 | 668 | 669 | 655 | 665 | 5,285,000 |
2016/09/28 | 656 | 666 | 654 | 664 | 4,119,000 |
2016/09/27 | 638 | 661 | 637 | 661 | 5,612,000 |
2016/09/26 | 650 | 652 | 642 | 644 | 2,856,000 |
2016/09/23 | 658 | 658 | 645 | 652 | 2,952,000 |
2016/09/21 | 639 | 659 | 636 | 659 | 4,289,000 |
2016/09/20 | 630 | 652 | 624 | 646 | 5,612,000 |
2016/09/16 | 644 | 649 | 637 | 639 | 6,612,000 |
2016/09/15 | 650 | 662 | 647 | 650 | 5,710,000 |
2016/09/14 | 646 | 657 | 641 | 652 | 3,443,000 |
2016/09/13 | 658 | 661 | 650 | 653 | 3,406,000 |
2016/09/12 | 649 | 654 | 646 | 651 | 3,673,000 |
2016/09/09 | 643 | 659 | 641 | 655 | 5,321,000 |
2016/09/08 | 649 | 653 | 637 | 643 | 4,278,000 |
2016/09/07 | 641 | 659 | 639 | 654 | 6,691,000 |
2016/09/06 | 633 | 644 | 632 | 641 | 4,198,000 |
2016/09/05 | 644 | 647 | 630 | 632 | 3,724,000 |
2016/09/02 | 642 | 642 | 630 | 632 | 4,278,000 |
2016/09/01 | 652 | 652 | 641 | 645 | 3,670,000 |
2016/08/31 | 645 | 660 | 644 | 658 | 6,306,000 |
2016/08/30 | 636 | 640 | 633 | 634 | 3,052,000 |
2016/08/29 | 630 | 645 | 629 | 641 | 4,383,000 |
2016/08/26 | 625 | 628 | 618 | 622 | 4,188,000 |
2016/08/25 | 620 | 628 | 617 | 626 | 3,997,000 |
2016/08/24 | 617 | 624 | 617 | 623 | 2,628,000 |
2016/08/23 | 619 | 619 | 606 | 611 | 3,237,000 |
2016/08/22 | 622 | 622 | 615 | 621 | 1,566,000 |
2016/08/19 | 623 | 627 | 619 | 621 | 2,302,000 |
2016/08/18 | 618 | 623 | 613 | 617 | 3,108,000 |
2016/08/17 | 607 | 625 | 606 | 623 | 2,827,000 |
2016/08/16 | 624 | 627 | 606 | 606 | 5,287,000 |
2016/08/15 | 621 | 628 | 619 | 621 | 2,117,000 |
2016/08/12 | 635 | 635 | 615 | 621 | 5,208,000 |
2016/08/10 | 625 | 634 | 624 | 629 | 4,163,000 |
2016/08/09 | 626 | 630 | 621 | 628 | 3,486,000 |
2016/08/08 | 617 | 627 | 616 | 627 | 4,507,000 |
2016/08/05 | 610 | 615 | 607 | 608 | 4,868,000 |
2016/08/04 | 592 | 602 | 585 | 600 | 6,160,000 |
2016/08/03 | 602 | 606 | 591 | 592 | 8,600,000 |
2016/08/02 | 603 | 618 | 599 | 610 | 10,022,000 |
2016/08/01 | 587 | 589 | 577 | 587 | 3,389,000 |
2016/07/29 | 590 | 601 | 585 | 597 | 5,336,000 |
2016/07/28 | 595 | 599 | 588 | 595 | 11,063,000 |
2016/07/27 | 590 | 604 | 589 | 600 | 6,838,000 |
2016/07/26 | 589 | 590 | 573 | 577 | 5,442,000 |
2016/07/25 | 596 | 600 | 587 | 592 | 5,055,000 |
2016/07/22 | 594 | 604 | 593 | 601 | 4,116,000 |
2016/07/21 | 606 | 607 | 595 | 601 | 5,319,000 |
2016/07/20 | 601 | 602 | 592 | 600 | 6,187,000 |
2016/07/19 | 599 | 606 | 593 | 605 | 7,576,000 |
2016/07/15 | 613 | 613 | 577 | 587 | 11,837,000 |
2016/07/14 | 539 | 559 | 539 | 557 | 6,697,000 |
2016/07/13 | 551 | 555 | 544 | 546 | 6,723,000 |
2016/07/12 | 528 | 541 | 526 | 531 | 9,882,000 |
2016/07/11 | 510 | 523 | 507 | 518 | 11,158,000 |
2016/07/08 | 518 | 519 | 487 | 490 | 25,857,000 |
2016/07/07 | 544 | 545 | 533 | 534 | 5,639,000 |
2016/07/06 | 541 | 543 | 531 | 540 | 6,649,000 |
2016/07/05 | 554 | 556 | 549 | 551 | 4,111,000 |
2016/07/04 | 550 | 554 | 539 | 552 | 4,333,000 |
2016/07/01 | 557 | 559 | 549 | 557 | 3,935,000 |
2016/06/30 | 562 | 562 | 551 | 552 | 6,472,000 |
2016/06/29 | 546 | 552 | 541 | 550 | 5,451,000 |
2016/06/28 | 539 | 541 | 520 | 536 | 8,196,000 |
2016/06/27 | 562 | 565 | 552 | 556 | 6,064,000 |
2016/06/24 | 620 | 621 | 553 | 557 | 12,059,000 |
2016/06/23 | 602 | 612 | 598 | 612 | 3,943,000 |
2016/06/22 | 599 | 605 | 597 | 602 | 4,440,000 |
2016/06/21 | 595 | 602 | 591 | 599 | 4,336,000 |
2016/06/20 | 589 | 603 | 587 | 600 | 6,169,000 |
2016/06/17 | 583 | 589 | 577 | 585 | 7,160,000 |
2016/06/16 | 590 | 595 | 572 | 573 | 6,064,000 |
2016/06/15 | 580 | 594 | 579 | 590 | 7,021,000 |
2016/06/14 | 586 | 594 | 569 | 581 | 7,918,000 |
2016/06/13 | 598 | 598 | 584 | 584 | 4,498,000 |
2016/06/10 | 614 | 615 | 602 | 608 | 6,600,000 |
2016/06/09 | 620 | 623 | 609 | 614 | 5,002,000 |
2016/06/08 | 633 | 635 | 619 | 625 | 7,444,000 |
2016/06/07 | 627 | 634 | 625 | 632 | 5,483,000 |
2016/06/06 | 620 | 632 | 619 | 628 | 5,772,000 |
2016/06/03 | 629 | 633 | 622 | 633 | 8,072,000 |
2016/06/02 | 640 | 645 | 621 | 625 | 14,371,000 |
2016/06/01 | 678 | 680 | 657 | 660 | 8,314,000 |
2016/05/31 | 678 | 679 | 666 | 672 | 9,517,000 |
2016/05/30 | 688 | 689 | 682 | 687 | 3,144,000 |
2016/05/27 | 683 | 686 | 677 | 679 | 3,773,000 |
2016/05/26 | 673 | 681 | 672 | 675 | 4,906,000 |
2016/05/25 | 671 | 673 | 663 | 666 | 2,395,000 |
2016/05/24 | 663 | 666 | 657 | 661 | 3,542,000 |
2016/05/23 | 665 | 666 | 652 | 664 | 3,472,000 |
2016/05/20 | 660 | 671 | 660 | 667 | 3,771,000 |
2016/05/19 | 675 | 676 | 656 | 660 | 5,193,000 |
2016/05/18 | 679 | 684 | 663 | 665 | 6,153,000 |
2016/05/17 | 665 | 666 | 654 | 664 | 3,430,000 |
2016/05/16 | 658 | 671 | 649 | 657 | 4,429,000 |
2016/05/13 | 675 | 677 | 651 | 651 | 5,884,000 |
2016/05/12 | 659 | 678 | 656 | 675 | 5,457,000 |
2016/05/11 | 678 | 678 | 656 | 662 | 8,265,000 |
2016/05/10 | 664 | 681 | 658 | 674 | 9,432,000 |
2016/05/09 | 618 | 626 | 617 | 624 | 3,726,000 |
2016/05/06 | 611 | 619 | 604 | 612 | 5,259,000 |
2016/05/02 | 609 | 616 | 606 | 611 | 7,131,000 |
2016/04/28 | 680 | 686 | 648 | 649 | 6,388,000 |
2016/04/27 | 668 | 678 | 665 | 673 | 6,523,000 |
2016/04/26 | 663 | 663 | 647 | 658 | 2,962,000 |
2016/04/25 | 670 | 673 | 664 | 668 | 3,935,000 |
2016/04/22 | 656 | 668 | 652 | 667 | 3,231,000 |
2016/04/21 | 664 | 664 | 654 | 664 | 4,629,000 |
2016/04/20 | 660 | 679 | 648 | 654 | 9,574,000 |
2016/04/19 | 643 | 649 | 638 | 643 | 4,548,000 |
2016/04/18 | 625 | 634 | 624 | 633 | 3,587,000 |
2016/04/15 | 640 | 649 | 637 | 644 | 3,906,000 |
2016/04/14 | 633 | 646 | 632 | 645 | 5,656,000 |
2016/04/13 | 611 | 623 | 607 | 623 | 5,371,000 |
2016/04/12 | 588 | 603 | 584 | 602 | 5,228,000 |
2016/04/11 | 579 | 587 | 570 | 587 | 5,750,000 |
2016/04/08 | 556 | 592 | 554 | 585 | 10,859,000 |
2016/04/07 | 558 | 569 | 555 | 561 | 7,926,000 |
2016/04/06 | 550 | 557 | 543 | 548 | 7,857,000 |
2016/04/05 | 562 | 564 | 550 | 551 | 5,946,000 |
2016/04/04 | 580 | 587 | 566 | 572 | 5,446,000 |
2016/04/01 | 613 | 614 | 578 | 581 | 7,378,000 |
2016/03/31 | 604 | 624 | 603 | 616 | 7,020,000 |
2016/03/30 | 602 | 609 | 601 | 602 | 3,397,000 |
2016/03/29 | 607 | 616 | 601 | 611 | 4,612,000 |
2016/03/28 | 610 | 617 | 605 | 617 | 4,863,000 |
2016/03/25 | 608 | 613 | 591 | 603 | 5,400,000 |
2016/03/24 | 605 | 609 | 597 | 605 | 4,641,000 |
2016/03/23 | 617 | 620 | 604 | 608 | 4,039,000 |
2016/03/22 | 611 | 620 | 606 | 619 | 4,823,000 |
2016/03/18 | 601 | 608 | 591 | 599 | 4,220,000 |
2016/03/17 | 611 | 614 | 597 | 605 | 3,705,000 |
2016/03/16 | 602 | 615 | 601 | 606 | 3,439,000 |
2016/03/15 | 612 | 614 | 606 | 609 | 3,401,000 |
2016/03/14 | 603 | 616 | 596 | 614 | 4,236,000 |
2016/03/11 | 575 | 603 | 572 | 598 | 7,027,000 |
2016/03/10 | 585 | 589 | 576 | 583 | 4,731,000 |
2016/03/09 | 580 | 585 | 575 | 582 | 3,825,000 |
2016/03/08 | 598 | 603 | 582 | 587 | 6,364,000 |
2016/03/07 | 601 | 604 | 594 | 598 | 4,356,000 |
2016/03/04 | 584 | 602 | 583 | 599 | 4,499,000 |
2016/03/03 | 566 | 587 | 566 | 584 | 4,638,000 |
2016/03/02 | 558 | 575 | 555 | 569 | 5,495,000 |
2016/03/01 | 545 | 547 | 530 | 545 | 8,821,000 |
2016/02/29 | 559 | 565 | 547 | 547 | 6,456,000 |
2016/02/26 | 564 | 566 | 556 | 556 | 3,875,000 |
2016/02/25 | 552 | 567 | 547 | 562 | 5,045,000 |
2016/02/24 | 540 | 555 | 533 | 551 | 6,109,000 |
2016/02/23 | 550 | 559 | 544 | 546 | 4,907,000 |
2016/02/22 | 541 | 548 | 539 | 545 | 4,624,000 |
2016/02/19 | 552 | 554 | 542 | 548 | 5,405,000 |
2016/02/18 | 563 | 569 | 557 | 562 | 5,835,000 |
2016/02/17 | 551 | 561 | 541 | 550 | 7,379,000 |
2016/02/16 | 554 | 567 | 550 | 553 | 8,388,000 |
2016/02/15 | 555 | 573 | 546 | 568 | 8,733,000 |
2016/02/12 | 540 | 542 | 524 | 525 | 12,818,000 |
2016/02/10 | 584 | 586 | 545 | 554 | 12,211,000 |
2016/02/09 | 586 | 587 | 558 | 564 | 16,201,000 |
2016/02/08 | 645 | 656 | 615 | 624 | 19,326,000 |
2016/02/05 | 701 | 716 | 694 | 715 | 6,918,000 |
2016/02/04 | 693 | 710 | 691 | 707 | 6,279,000 |
2016/02/03 | 705 | 709 | 694 | 698 | 5,720,000 |
2016/02/02 | 724 | 733 | 722 | 726 | 3,888,000 |
2016/02/01 | 739 | 739 | 725 | 735 | 7,160,000 |
2016/01/29 | 714 | 728 | 697 | 727 | 8,685,000 |
2016/01/28 | 714 | 724 | 711 | 713 | 6,872,000 |
2016/01/27 | 708 | 715 | 703 | 713 | 6,480,000 |
2016/01/26 | 700 | 706 | 694 | 697 | 5,824,000 |
2016/01/25 | 708 | 712 | 699 | 706 | 9,282,000 |
2016/01/22 | 692 | 705 | 682 | 703 | 12,551,000 |
2016/01/21 | 663 | 687 | 661 | 670 | 17,770,000 |
2016/01/20 | 654 | 659 | 637 | 638 | 6,830,000 |
2016/01/19 | 646 | 658 | 644 | 656 | 4,226,000 |
2016/01/18 | 646 | 654 | 635 | 646 | 5,758,000 |
2016/01/15 | 658 | 663 | 649 | 654 | 6,290,000 |
2016/01/14 | 636 | 648 | 629 | 647 | 5,585,000 |
2016/01/13 | 646 | 658 | 643 | 658 | 3,404,000 |
2016/01/12 | 657 | 660 | 636 | 638 | 6,071,000 |
2016/01/08 | 653 | 676 | 653 | 664 | 6,917,000 |
2016/01/07 | 685 | 693 | 661 | 662 | 7,268,000 |
2016/01/06 | 687 | 698 | 677 | 688 | 5,907,000 |
2016/01/05 | 676 | 690 | 676 | 685 | 4,160,000 |
2016/01/04 | 686 | 694 | 674 | 676 | 5,239,000 |